Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trustco Bank Corp NY (NQ: TRST )

34.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.728 3.819 3.693 3.808 1,055,424 +0.11(+2.94%)
Aug 30, 2005 3.708 3.722 3.671 3.699 407,852 -0.02(-0.46%)
Aug 29, 2005 3.659 3.716 3.602 3.716 391,636 +0.08(+2.20%)
Aug 26, 2005 3.696 3.708 3.636 3.636 583,128 -0.06(-1.70%)
Aug 25, 2005 3.651 3.713 3.648 3.699 440,421 +0.05(+1.33%)
Aug 24, 2005 3.659 3.756 3.651 3.651 624,768 -0.03(-0.93%)
Aug 23, 2005 3.745 3.745 3.668 3.685 475,642 -0.04(-1.00%)
Aug 22, 2005 3.782 3.782 3.716 3.722 555,142 -0.02(-0.61%)
Aug 19, 2005 3.662 3.771 3.662 3.745 455,761 +0.07(+2.03%)
Aug 18, 2005 3.679 3.719 3.665 3.671 482,498 -0.05(-1.23%)
Aug 17, 2005 3.685 3.762 3.665 3.716 529,554 +0.03(+0.93%)
Aug 16, 2005 3.751 3.785 3.679 3.682 578,644 -0.10(-2.65%)
Aug 15, 2005 3.716 3.794 3.679 3.782 383,847 +0.04(+1.15%)
Aug 12, 2005 3.782 3.788 3.682 3.739 570,520 -0.06(-1.51%)
Aug 11, 2005 3.716 3.817 3.711 3.797 928,054 +0.10(+2.75%)
Aug 10, 2005 3.645 3.791 3.645 3.695 620,657 +0.04(+0.98%)
Aug 09, 2005 3.673 3.731 3.645 3.659 287,939 -0.03(-0.70%)
Aug 08, 2005 3.779 3.779 3.679 3.685 379,887 -0.06(-1.53%)
Aug 05, 2005 3.751 3.771 3.705 3.742 683,452 +0.02(+0.54%)
Aug 04, 2005 3.814 3.822 3.713 3.722 607,724 -0.09(-2.48%)
Aug 03, 2005 3.862 3.865 3.814 3.817 628,785 -0.05(-1.26%)
Aug 02, 2005 3.817 3.894 3.791 3.865 1,028,954 +0.05(+1.43%)
Aug 01, 2005 3.808 3.831 3.785 3.811 530,448 -0.01(-0.15%)
Jul 29, 2005 3.811 3.845 3.797 3.817 556,179 -0.03(-0.67%)
Jul 28, 2005 3.865 3.865 3.814 3.842 509,353 -0.00(-0.07%)
Jul 27, 2005 3.831 3.865 3.822 3.845 1,065,497 +0.02(+0.52%)
Jul 26, 2005 3.771 3.860 3.754 3.825 458,496 +0.06(+1.60%)
Jul 25, 2005 3.831 3.839 3.754 3.765 387,892 -0.07(-1.72%)
Jul 22, 2005 3.748 3.837 3.722 3.831 733,645 +0.11(+3.00%)
Jul 21, 2005 3.851 3.862 3.713 3.719 609,931 -0.13(-3.35%)
Jul 20, 2005 3.739 3.857 3.719 3.848 485,844 +0.08(+2.21%)
Jul 19, 2005 3.713 3.765 3.688 3.765 277,007 +0.07(+1.86%)
Jul 18, 2005 3.745 3.774 3.685 3.696 365,441 -0.08(-2.12%)
Jul 15, 2005 3.765 3.831 3.748 3.776 533,571 -0.02(-0.45%)
Jul 14, 2005 3.865 3.865 3.785 3.794 429,870 -0.05(-1.19%)
Jul 13, 2005 3.851 3.865 3.822 3.839 292,992 -0.01(-0.22%)
Jul 12, 2005 3.848 3.868 3.685 3.848 815,387 -0.02(-0.44%)
Jul 11, 2005 3.851 3.911 3.831 3.865 1,085,723 +0.01(+0.37%)
Jul 08, 2005 3.779 3.880 3.751 3.851 728,357 +0.08(+2.05%)
Jul 07, 2005 3.716 3.782 3.682 3.774 546,773 +0.02(+0.61%)
Jul 06, 2005 3.808 3.837 3.751 3.751 402,746 -0.09(-2.24%)
Jul 05, 2005 3.756 3.837 3.725 3.837 934,637 +0.08(+2.06%)
Jul 01, 2005 3.794 3.794 3.716 3.759 479,892 +0.02(+0.54%)
Jun 30, 2005 3.785 3.794 3.736 3.739 528,856 -0.02(-0.46%)
Jun 29, 2005 3.754 3.779 3.725 3.756 423,531 +0.00(+0.08%)
Jun 28, 2005 3.719 3.765 3.673 3.754 740,522 +0.07(+1.79%)
Jun 27, 2005 3.665 3.705 3.653 3.688 402,222 +0.00(+0.00%)
Jun 24, 2005 3.725 3.725 3.639 3.688 1,093,428 -0.02(-0.54%)
Jun 23, 2005 3.719 3.745 3.708 3.708 515,350 -0.01(-0.23%)
Jun 22, 2005 3.725 3.734 3.702 3.716 501,166 -0.01(-0.15%)
Jun 21, 2005 3.728 3.736 3.699 3.722 459,352 +0.01(+0.31%)
Jun 20, 2005 3.688 3.742 3.688 3.711 390,382 -0.01(-0.23%)
Jun 17, 2005 3.779 3.794 3.705 3.719 1,855,951 -0.04(-1.14%)
Jun 16, 2005 3.639 3.765 3.639 3.762 624,537 +0.08(+2.18%)
Jun 15, 2005 3.693 3.708 3.622 3.682 810,169 +0.00(+0.00%)
Jun 14, 2005 3.628 3.693 3.628 3.682 508,281 +0.05(+1.26%)
Jun 13, 2005 3.613 3.662 3.613 3.636 459,125 -0.00(-0.08%)
Jun 10, 2005 3.613 3.645 3.596 3.639 442,852 +0.03(+0.87%)
Jun 09, 2005 3.610 3.630 3.545 3.608 756,920 +0.00(+0.08%)
Jun 08, 2005 3.596 3.642 3.582 3.605 458,430 +0.01(+0.32%)
Jun 07, 2005 3.562 3.651 3.545 3.593 1,189,606 +0.02(+0.56%)
Jun 06, 2005 3.593 3.619 3.536 3.573 534,580 -0.03(-0.72%)
Jun 03, 2005 3.625 3.639 3.536 3.599 625,131 +0.00(+0.08%)
Jun 02, 2005 3.547 3.648 3.530 3.596 687,772 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.